3988 (株)SYSホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 498 | 509 | 498 | 509 | 3,000 | 509 |
| 2024-11-21 | 507 | 510 | 495 | 495 | 7,100 | 495 |
| 2024-11-20 | 502 | 504 | 500 | 503 | 3,100 | 503 |
| 2024-11-19 | 502 | 502 | 497 | 501 | 5,200 | 501 |
| 2024-11-18 | 496 | 502 | 495 | 502 | 10,800 | 502 |
| 2024-11-15 | 497 | 501 | 497 | 501 | 6,300 | 501 |
| 2024-11-14 | 497 | 501 | 494 | 500 | 4,500 | 500 |
| 2024-11-13 | 501 | 513 | 497 | 497 | 10,400 | 497 |
| 2024-11-12 | 504 | 506 | 502 | 502 | 3,000 | 502 |
| 2024-11-11 | 505 | 505 | 498 | 505 | 3,000 | 505 |
| 2024-11-08 | 500 | 508 | 497 | 498 | 5,700 | 498 |
| 2024-11-07 | 498 | 512 | 498 | 500 | 15,700 | 500 |
| 2024-11-06 | 504 | 504 | 499 | 499 | 1,400 | 499 |
| 2024-11-05 | 498 | 502 | 492 | 500 | 4,800 | 500 |
| 2024-11-01 | 487 | 493 | 487 | 492 | 4,300 | 492 |
| 2024-10-31 | 489 | 490 | 486 | 487 | 3,300 | 487 |
| 2024-10-30 | 483 | 488 | 483 | 487 | 3,500 | 487 |
| 2024-10-29 | 486 | 493 | 476 | 483 | 5,500 | 483 |
| 2024-10-28 | 452 | 481 | 452 | 480 | 11,000 | 480 |
| 2024-10-25 | 479 | 479 | 464 | 467 | 10,300 | 467 |
| 2024-10-24 | 464 | 464 | 455 | 463 | 4,400 | 463 |
| 2024-10-23 | 464 | 473 | 460 | 464 | 3,600 | 464 |
| 2024-10-22 | 464 | 466 | 461 | 464 | 6,200 | 464 |
| 2024-10-21 | 460 | 465 | 460 | 463 | 4,600 | 463 |
| 2024-10-18 | 468 | 468 | 445 | 460 | 15,900 | 460 |
| 2024-10-17 | 468 | 472 | 468 | 468 | 2,800 | 468 |
| 2024-10-16 | 481 | 481 | 466 | 473 | 7,100 | 473 |
| 2024-10-15 | 487 | 487 | 482 | 482 | 1,000 | 482 |
| 2024-10-11 | 488 | 489 | 485 | 486 | 2,900 | 486 |
| 2024-10-10 | 487 | 495 | 486 | 490 | 19,200 | 490 |
| 2024-10-09 | 478 | 492 | 478 | 490 | 8,700 | 490 |
| 2024-10-08 | 480 | 485 | 474 | 478 | 11,600 | 478 |
| 2024-10-07 | 488 | 488 | 483 | 483 | 9,900 | 483 |
| 2024-10-04 | 478 | 485 | 476 | 485 | 7,600 | 485 |
| 2024-10-03 | 488 | 488 | 476 | 480 | 7,400 | 480 |
| 2024-10-02 | 498 | 498 | 485 | 485 | 6,900 | 485 |
| 2024-10-01 | 493 | 493 | 480 | 492 | 9,600 | 492 |
| 2024-09-30 | 488 | 509 | 481 | 481 | 13,900 | 481 |
| 2024-09-27 | 501 | 506 | 499 | 501 | 11,900 | 501 |
| 2024-09-26 | 502 | 509 | 496 | 504 | 17,000 | 504 |
| 2024-09-25 | 510 | 510 | 501 | 501 | 13,300 | 501 |
| 2024-09-24 | 507 | 510 | 503 | 507 | 18,800 | 507 |
| 2024-09-20 | 510 | 513 | 505 | 507 | 9,300 | 507 |
| 2024-09-19 | 513 | 525 | 490 | 514 | 22,700 | 514 |
| 2024-09-18 | 530 | 530 | 507 | 513 | 22,500 | 513 |
| 2024-09-17 | 506 | 533 | 495 | 533 | 53,300 | 533 |
| 2024-09-13 | 492 | 565 | 492 | 533 | 287,900 | 533 |
| 2024-09-12 | 480 | 493 | 472 | 485 | 16,400 | 485 |
| 2024-09-11 | 499 | 499 | 483 | 483 | 5,300 | 483 |
| 2024-09-10 | 494 | 499 | 491 | 499 | 4,500 | 499 |
| 2024-09-09 | 481 | 498 | 481 | 493 | 9,500 | 493 |
| 2024-09-06 | 505 | 507 | 491 | 492 | 11,000 | 492 |
| 2024-09-05 | 501 | 518 | 500 | 513 | 3,800 | 513 |
| 2024-09-04 | 513 | 513 | 499 | 506 | 7,500 | 506 |
| 2024-09-03 | 513 | 520 | 505 | 519 | 10,000 | 519 |
| 2024-09-02 | 513 | 515 | 510 | 512 | 3,000 | 512 |
| 2024-08-30 | 509 | 514 | 500 | 513 | 7,200 | 513 |
| 2024-08-29 | 507 | 512 | 491 | 499 | 8,800 | 499 |
| 2024-08-28 | 516 | 516 | 507 | 507 | 4,500 | 507 |
| 2024-08-27 | 506 | 515 | 501 | 515 | 4,500 | 515 |
| 2024-08-26 | 516 | 516 | 506 | 506 | 8,500 | 506 |
| 2024-08-23 | 502 | 506 | 492 | 506 | 2,900 | 506 |
| 2024-08-22 | 498 | 502 | 493 | 502 | 2,100 | 502 |
| 2024-08-21 | 497 | 498 | 495 | 495 | 1,400 | 495 |
| 2024-08-20 | 510 | 510 | 463 | 498 | 20,000 | 498 |
| 2024-08-19 | 509 | 509 | 486 | 495 | 13,300 | 495 |
| 2024-08-16 | 511 | 515 | 501 | 509 | 7,100 | 509 |
| 2024-08-15 | 490 | 500 | 490 | 492 | 3,400 | 492 |
| 2024-08-14 | 494 | 497 | 461 | 484 | 22,500 | 484 |
| 2024-08-13 | 511 | 515 | 492 | 494 | 12,000 | 494 |
| 2024-08-09 | 471 | 520 | 471 | 497 | 9,300 | 497 |
| 2024-08-08 | 444 | 476 | 430 | 476 | 25,700 | 476 |
| 2024-08-07 | 420 | 450 | 410 | 444 | 12,800 | 444 |
| 2024-08-06 | 404 | 463 | 404 | 436 | 42,000 | 436 |
| 2024-08-05 | 418 | 455 | 407 | 418 | 44,500 | 418 |
| 2024-08-02 | 515 | 516 | 471 | 500 | 17,500 | 500 |
| 2024-08-01 | 565 | 581 | 529 | 532 | 22,300 | 532 |
| 2024-07-31 | 609 | 609 | 555 | 575 | 10,500 | 575 |
| 2024-07-30 | 607 | 610 | 591 | 608 | 4,400 | 608 |
| 2024-07-29 | 1,225 | 1,239 | 1,224 | 1,225 | 3,500 | 612.50 |
| 2024-07-26 | 1,216 | 1,223 | 1,216 | 1,221 | 2,200 | 610.50 |
| 2024-07-25 | 1,229 | 1,229 | 1,217 | 1,220 | 6,600 | 610 |
| 2024-07-24 | 1,235 | 1,240 | 1,217 | 1,230 | 4,800 | 615 |
| 2024-07-23 | 1,241 | 1,246 | 1,232 | 1,235 | 4,500 | 617.50 |
| 2024-07-22 | 1,240 | 1,247 | 1,225 | 1,241 | 3,500 | 620.50 |
| 2024-07-19 | 1,266 | 1,275 | 1,222 | 1,249 | 10,200 | 624.50 |
| 2024-07-18 | 1,248 | 1,268 | 1,226 | 1,231 | 7,400 | 615.50 |
| 2024-07-17 | 1,257 | 1,257 | 1,245 | 1,245 | 2,900 | 622.50 |
| 2024-07-16 | 1,243 | 1,268 | 1,240 | 1,260 | 3,100 | 630 |
| 2024-07-12 | 1,250 | 1,251 | 1,221 | 1,243 | 7,300 | 621.50 |
| 2024-07-11 | 1,287 | 1,289 | 1,251 | 1,252 | 5,900 | 626 |
| 2024-07-10 | 1,315 | 1,315 | 1,215 | 1,267 | 12,700 | 633.50 |
| 2024-07-09 | 1,341 | 1,348 | 1,281 | 1,315 | 77,800 | 657.50 |
| 2024-07-08 | 1,238 | 1,264 | 1,227 | 1,255 | 8,600 | 627.50 |
| 2024-07-05 | 1,224 | 1,227 | 1,213 | 1,219 | 4,300 | 609.50 |
| 2024-07-04 | 1,224 | 1,226 | 1,197 | 1,215 | 6,200 | 607.50 |
| 2024-07-03 | 1,189 | 1,225 | 1,189 | 1,195 | 9,900 | 597.50 |
| 2024-07-02 | 1,180 | 1,180 | 1,159 | 1,161 | 1,500 | 580.50 |
| 2024-07-01 | 1,208 | 1,208 | 1,149 | 1,171 | 6,800 | 585.50 |
| 2024-06-28 | 1,227 | 1,227 | 1,208 | 1,210 | 2,200 | 605 |
| 2024-06-27 | 1,200 | 1,227 | 1,200 | 1,227 | 3,400 | 613.50 |
| 2024-06-26 | 1,225 | 1,225 | 1,198 | 1,198 | 7,800 | 599 |
| 2024-06-25 | 1,202 | 1,210 | 1,182 | 1,210 | 6,200 | 605 |
| 2024-06-24 | 1,237 | 1,237 | 1,177 | 1,198 | 13,700 | 599 |
| 2024-06-21 | 1,157 | 1,217 | 1,140 | 1,210 | 37,700 | 605 |
| 2024-06-20 | 1,123 | 1,123 | 1,105 | 1,105 | 1,800 | 552.50 |
| 2024-06-19 | 1,105 | 1,127 | 1,104 | 1,127 | 1,200 | 563.50 |
| 2024-06-18 | 1,113 | 1,123 | 1,113 | 1,113 | 2,400 | 556.50 |
| 2024-06-17 | 1,095 | 1,122 | 1,095 | 1,103 | 1,900 | 551.50 |
| 2024-06-14 | 1,100 | 1,131 | 1,080 | 1,125 | 10,200 | 562.50 |
| 2024-06-13 | 1,140 | 1,157 | 1,105 | 1,105 | 5,900 | 552.50 |
| 2024-06-12 | 1,166 | 1,188 | 1,135 | 1,145 | 31,800 | 572.50 |
| 2024-06-11 | 1,208 | 1,249 | 1,108 | 1,219 | 50,100 | 609.50 |
| 2024-06-10 | 1,140 | 1,217 | 1,135 | 1,200 | 4,800 | 600 |
| 2024-06-07 | 1,170 | 1,170 | 1,111 | 1,140 | 1,900 | 570 |
| 2024-06-06 | 1,176 | 1,176 | 1,133 | 1,175 | 2,900 | 587.50 |
| 2024-06-05 | 1,121 | 1,176 | 1,115 | 1,175 | 3,000 | 587.50 |
| 2024-06-04 | 1,101 | 1,150 | 1,101 | 1,150 | 2,200 | 575 |
| 2024-06-03 | 1,120 | 1,133 | 1,091 | 1,101 | 4,200 | 550.50 |
| 2024-05-31 | 1,100 | 1,130 | 1,100 | 1,130 | 5,900 | 565 |
| 2024-05-30 | 1,061 | 1,123 | 1,061 | 1,100 | 7,100 | 550 |
| 2024-05-29 | 1,133 | 1,141 | 1,079 | 1,080 | 16,200 | 540 |
| 2024-05-28 | 1,173 | 1,173 | 1,153 | 1,156 | 3,100 | 578 |
| 2024-05-27 | 1,220 | 1,220 | 1,161 | 1,164 | 5,900 | 582 |
| 2024-05-24 | 1,197 | 1,220 | 1,191 | 1,220 | 3,100 | 610 |
| 2024-05-23 | 1,180 | 1,192 | 1,167 | 1,192 | 3,500 | 596 |
| 2024-05-22 | 1,157 | 1,180 | 1,157 | 1,168 | 3,400 | 584 |
| 2024-05-21 | 1,193 | 1,206 | 1,111 | 1,167 | 35,600 | 583.50 |
| 2024-05-20 | 1,219 | 1,219 | 1,180 | 1,215 | 4,400 | 607.50 |
| 2024-05-17 | 1,221 | 1,221 | 1,221 | 1,221 | 400 | 610.50 |
| 2024-05-16 | 1,250 | 1,252 | 1,215 | 1,223 | 1,600 | 611.50 |
| 2024-05-15 | 1,217 | 1,254 | 1,217 | 1,254 | 8,700 | 627 |
| 2024-05-14 | 1,224 | 1,224 | 1,211 | 1,217 | 1,000 | 608.50 |
| 2024-05-13 | 1,205 | 1,228 | 1,205 | 1,218 | 1,800 | 609 |
| 2024-05-10 | 1,245 | 1,245 | 1,209 | 1,216 | 2,900 | 608 |
| 2024-05-09 | 1,239 | 1,255 | 1,233 | 1,255 | 3,800 | 627.50 |
| 2024-05-08 | 1,217 | 1,245 | 1,208 | 1,243 | 4,900 | 621.50 |
| 2024-05-07 | 1,221 | 1,221 | 1,206 | 1,209 | 2,700 | 604.50 |
| 2024-05-02 | 1,205 | 1,222 | 1,205 | 1,208 | 3,000 | 604 |
| 2024-05-01 | 1,215 | 1,215 | 1,202 | 1,205 | 1,000 | 602.50 |
| 2024-04-30 | 1,231 | 1,233 | 1,222 | 1,222 | 3,200 | 611 |
| 2024-04-26 | 1,226 | 1,242 | 1,224 | 1,238 | 1,100 | 619 |
| 2024-04-25 | 1,248 | 1,248 | 1,231 | 1,231 | 3,600 | 615.50 |
| 2024-04-24 | 1,248 | 1,249 | 1,229 | 1,248 | 3,400 | 624 |
| 2024-04-23 | 1,202 | 1,240 | 1,202 | 1,240 | 3,200 | 620 |
| 2024-04-22 | 1,231 | 1,231 | 1,201 | 1,202 | 2,900 | 601 |
| 2024-04-19 | 1,205 | 1,234 | 1,156 | 1,201 | 13,800 | 600.50 |
| 2024-04-18 | 1,198 | 1,231 | 1,198 | 1,213 | 3,000 | 606.50 |
| 2024-04-17 | 1,230 | 1,231 | 1,202 | 1,202 | 6,000 | 601 |
| 2024-04-16 | 1,250 | 1,250 | 1,227 | 1,230 | 11,300 | 615 |
| 2024-04-15 | 1,250 | 1,262 | 1,247 | 1,260 | 1,300 | 630 |
| 2024-04-12 | 1,247 | 1,261 | 1,247 | 1,261 | 4,800 | 630.50 |
| 2024-04-11 | 1,231 | 1,256 | 1,231 | 1,245 | 4,000 | 622.50 |
| 2024-04-10 | 1,258 | 1,258 | 1,240 | 1,245 | 4,000 | 622.50 |
| 2024-04-09 | 1,280 | 1,280 | 1,206 | 1,253 | 16,400 | 626.50 |
| 2024-04-08 | 1,273 | 1,286 | 1,265 | 1,280 | 2,900 | 640 |
| 2024-04-05 | 1,263 | 1,294 | 1,262 | 1,273 | 2,400 | 636.50 |
| 2024-04-04 | 1,261 | 1,285 | 1,261 | 1,285 | 5,300 | 642.50 |
| 2024-04-03 | 1,310 | 1,312 | 1,254 | 1,269 | 14,800 | 634.50 |
| 2024-04-02 | 1,248 | 1,334 | 1,248 | 1,321 | 32,100 | 660.50 |
| 2024-04-01 | 1,255 | 1,260 | 1,248 | 1,248 | 5,900 | 624 |
| 2024-03-29 | 1,251 | 1,270 | 1,251 | 1,254 | 6,100 | 627 |
| 2024-03-28 | 1,256 | 1,273 | 1,255 | 1,256 | 12,400 | 628 |
| 2024-03-27 | 1,293 | 1,293 | 1,260 | 1,260 | 6,000 | 630 |
| 2024-03-26 | 1,284 | 1,284 | 1,260 | 1,284 | 7,000 | 642 |
| 2024-03-25 | 1,287 | 1,287 | 1,249 | 1,267 | 17,200 | 633.50 |
| 2024-03-22 | 1,252 | 1,299 | 1,237 | 1,270 | 39,900 | 635 |
| 2024-03-21 | 1,134 | 1,432 | 1,132 | 1,277 | 276,100 | 638.50 |
| 2024-03-19 | 1,080 | 1,132 | 1,077 | 1,132 | 20,000 | 566 |
| 2024-03-18 | 1,057 | 1,078 | 1,057 | 1,068 | 7,700 | 534 |
| 2024-03-15 | 1,026 | 1,075 | 1,026 | 1,075 | 14,400 | 537.50 |
| 2024-03-14 | 1,075 | 1,075 | 1,018 | 1,050 | 14,100 | 525 |
| 2024-03-13 | 1,101 | 1,101 | 1,054 | 1,072 | 24,400 | 536 |
| 2024-03-12 | 1,110 | 1,110 | 1,024 | 1,041 | 36,800 | 520.50 |
| 2024-03-11 | 1,119 | 1,133 | 1,081 | 1,110 | 22,000 | 555 |
| 2024-03-08 | 1,085 | 1,148 | 1,084 | 1,113 | 28,200 | 556.50 |
| 2024-03-07 | 1,150 | 1,150 | 1,075 | 1,084 | 41,100 | 542 |
| 2024-03-06 | 1,215 | 1,217 | 1,121 | 1,137 | 179,300 | 568.50 |
| 2024-03-05 | 1,087 | 1,087 | 1,064 | 1,065 | 1,800 | 532.50 |
| 2024-03-04 | 1,039 | 1,094 | 1,039 | 1,089 | 8,500 | 544.50 |
| 2024-03-01 | 1,081 | 1,091 | 1,041 | 1,047 | 8,400 | 523.50 |
| 2024-02-29 | 1,070 | 1,099 | 1,065 | 1,081 | 7,400 | 540.50 |
| 2024-02-28 | 1,075 | 1,112 | 1,075 | 1,100 | 13,300 | 550 |
| 2024-02-27 | 1,035 | 1,075 | 1,020 | 1,070 | 6,300 | 535 |
| 2024-02-26 | 1,095 | 1,095 | 1,015 | 1,035 | 22,100 | 517.50 |
| 2024-02-22 | 1,011 | 1,063 | 1,000 | 1,063 | 16,700 | 531.50 |
| 2024-02-21 | 970 | 1,010 | 965 | 1,008 | 10,000 | 504 |
| 2024-02-20 | 949 | 967 | 949 | 966 | 3,600 | 483 |
| 2024-02-19 | 965 | 965 | 947 | 957 | 3,700 | 478.50 |
| 2024-02-16 | 955 | 966 | 955 | 966 | 2,200 | 483 |
| 2024-02-15 | 949 | 970 | 936 | 968 | 7,500 | 484 |
| 2024-02-14 | 976 | 977 | 949 | 949 | 4,700 | 474.50 |
| 2024-02-13 | 970 | 977 | 958 | 976 | 4,600 | 488 |
| 2024-02-09 | 1,009 | 1,017 | 955 | 961 | 11,800 | 480.50 |
| 2024-02-08 | 1,011 | 1,015 | 1,003 | 1,009 | 3,200 | 504.50 |
| 2024-02-07 | 1,003 | 1,034 | 1,003 | 1,024 | 10,400 | 512 |
| 2024-02-06 | 976 | 1,011 | 975 | 1,007 | 13,200 | 503.50 |
| 2024-02-05 | 965 | 977 | 953 | 977 | 5,600 | 488.50 |
| 2024-02-02 | 940 | 967 | 940 | 965 | 5,100 | 482.50 |
| 2024-02-01 | 960 | 963 | 942 | 942 | 4,200 | 471 |
| 2024-01-31 | 909 | 958 | 909 | 949 | 11,000 | 474.50 |
| 2024-01-30 | 900 | 925 | 900 | 918 | 3,500 | 459 |
| 2024-01-29 | 906 | 907 | 893 | 900 | 1,800 | 450 |
| 2024-01-26 | 908 | 921 | 906 | 906 | 1,700 | 453 |
| 2024-01-25 | 922 | 922 | 908 | 908 | 4,700 | 454 |
| 2024-01-24 | 918 | 918 | 905 | 918 | 3,900 | 459 |
| 2024-01-23 | 917 | 917 | 893 | 911 | 5,100 | 455.50 |
| 2024-01-22 | 913 | 918 | 905 | 913 | 7,200 | 456.50 |
| 2024-01-19 | 893 | 900 | 882 | 900 | 2,500 | 450 |
| 2024-01-18 | 900 | 900 | 888 | 893 | 2,300 | 446.50 |
| 2024-01-17 | 902 | 911 | 901 | 901 | 4,200 | 450.50 |
| 2024-01-16 | 883 | 909 | 883 | 902 | 3,600 | 451 |
| 2024-01-15 | 912 | 912 | 882 | 882 | 7,500 | 441 |
| 2024-01-12 | 915 | 919 | 912 | 912 | 4,500 | 456 |
| 2024-01-11 | 930 | 940 | 924 | 924 | 6,700 | 462 |
| 2024-01-10 | 928 | 932 | 927 | 930 | 2,700 | 465 |
| 2024-01-09 | 921 | 934 | 920 | 928 | 7,800 | 464 |
| 2024-01-05 | 914 | 919 | 889 | 916 | 17,400 | 458 |
| 2024-01-04 | 882 | 919 | 882 | 919 | 7,100 | 459.50 |
分割・併合履歴 ： [2024-07-30]1株→2株 [2022-01-28]1株→2株 [2018-01-29]1株→2株
